WDIV
State Street SPDR S&P Global Dividend ETF
stockNYSEETF
Market OpenOct 5, 2026 10:27:52 AM EDT
81.28USD-0.042%(-0.03)2,904
80.83Bid81.65Ask0.82SpreadWDIV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 81.21 | 81.28 | 81.21 | 81.28 | -0.042% | 2,904 | 0.000% |
| 2026-10-02 | 81.05 | 81.36 | 81.05 | 81.31 | +0.666% | 3,724 | -0.042% |
| 2026-10-01 | 81.00 | 81.00 | 80.26 | 80.78 | -0.690% | 11,049 | +0.623% |
| 2026-09-30 | 81.87 | 81.87 | 81.34 | 81.34 | -0.719% | 2,391 | -0.071% |
| 2026-09-29 | 82.17 | 82.17 | 81.58 | 81.93 | -0.554% | 5,992 | -0.790% |
| 2026-09-28 | 82.52 | 82.53 | 82.01 | 82.38 | -0.339% | 9,739 | -1.340% |
| 2026-09-25 | 82.48 | 82.66 | 82.35 | 82.66 | +0.414% | 2,721 | -1.674% |
| 2026-09-24 | 82.42 | 82.48 | 82.00 | 82.32 | -0.049% | 8,018 | -1.266% |
| 2026-09-23 | 82.89 | 82.89 | 82.36 | 82.36 | -1.308% | 8,604 | -1.314% |
| 2026-09-22 | 83.43 | 83.56 | 83.30 | 83.45 | +0.185% | 8,611 | -2.605% |
| 2026-09-21 | 83.47 | 83.47 | 83.14 | 83.30 | -0.928% | 8,269 | -2.425% |
| 2026-09-18 | 83.62 | 84.08 | 83.62 | 84.08 | -0.242% | 3,970 | -3.330% |
| 2026-09-17 | 84.39 | 84.43 | 84.24 | 84.28 | +0.710% | 6,875 | -3.564% |
| 2026-09-16 | 84.17 | 84.39 | 83.22 | 83.69 | -0.243% | 4,794 | -2.880% |
| 2026-09-15 | 84.01 | 84.01 | 83.66 | 83.89 | -0.434% | 7,997 | -3.116% |
| 2026-09-14 | 84.26 | 84.51 | 84.16 | 84.26 | -0.051% | 3,778 | -3.537% |
| 2026-09-11 | 84.28 | 84.46 | 84.28 | 84.30 | +0.364% | 1,518 | -3.586% |
| 2026-09-10 | 84.27 | 84.27 | 83.81 | 84.00 | -0.628% | 2,335 | -3.235% |
| 2026-09-09 | 85.05 | 85.05 | 84.39 | 84.53 | -0.657% | 2,844 | -3.842% |
| 2026-09-08 | 85.25 | 85.26 | 85.09 | 85.09 | -0.607% | 3,837 | -4.474% |
| 2026-09-04 | 85.32 | 85.61 | 85.32 | 85.61 | +0.232% | 5,869 | -5.054% |
| 2026-09-03 | 85.28 | 85.50 | 85.02 | 85.41 | +0.548% | 4,381 | -4.833% |
| 2026-09-02 | 84.51 | 84.95 | 84.51 | 84.94 | +0.156% | 2,889 | -4.312% |
| 2026-09-01 | 84.88 | 85.01 | 84.38 | 84.81 | -0.116% | 13,616 | -4.162% |
| 2026-08-31 | 85.04 | 85.05 | 84.75 | 84.91 | -0.402% | 6,345 | -4.273% |
| 2026-08-28 | 85.53 | 85.79 | 85.19 | 85.25 | -0.161% | 4,105 | -4.658% |
| 2026-08-27 | 85.30 | 85.45 | 85.24 | 85.39 | -0.374% | 4,187 | -4.812% |
| 2026-08-26 | 85.83 | 85.83 | 85.65 | 85.71 | -0.129% | 2,900 | -5.167% |
| 2026-08-25 | 85.66 | 85.88 | 85.56 | 85.82 | +0.505% | 9,433 | -5.290% |
| 2026-08-24 | 85.21 | 85.40 | 85.21 | 85.39 | +0.189% | 3,669 | -4.812% |
| 2026-08-21 | 85.36 | 85.36 | 85.23 | 85.23 | +0.324% | 4,189 | -4.632% |
| 2026-08-20 | 84.97 | 85.00 | 84.80 | 84.95 | -0.274% | 5,146 | -4.322% |
| 2026-08-19 | 85.34 | 85.44 | 85.10 | 85.19 | +0.606% | 3,322 | -4.585% |
| 2026-08-18 | 84.88 | 85.13 | 84.67 | 84.67 | -0.328% | 5,454 | -4.007% |
| 2026-08-17 | 85.11 | 85.26 | 84.83 | 84.95 | -0.486% | 6,555 | -4.322% |
| 2026-08-14 | 85.51 | 85.51 | 85.30 | 85.37 | +0.415% | 3,534 | -4.788% |
| 2026-08-13 | 84.94 | 85.12 | 84.72 | 85.01 | +1.069% | 11,605 | -4.392% |
| 2026-08-12 | 84.23 | 84.23 | 83.95 | 84.11 | +0.215% | 3,218 | -3.370% |
| 2026-08-11 | 83.94 | 84.01 | 83.84 | 83.93 | -0.005% | 3,331 | -3.162% |
| 2026-08-10 | 84.17 | 84.17 | 83.87 | 83.94 | -0.603% | 3,988 | -3.167% |
| 2026-08-07 | 84.25 | 84.47 | 84.21 | 84.45 | +0.937% | 4,508 | -3.751% |
| 2026-08-06 | 83.97 | 83.99 | 83.61 | 83.66 | -0.185% | 8,434 | -2.850% |
| 2026-08-05 | 84.26 | 84.50 | 83.81 | 83.82 | -0.452% | 6,217 | -3.030% |
| 2026-08-04 | 83.88 | 84.22 | 83.71 | 84.20 | +0.760% | 8,213 | -3.468% |
| 2026-08-03 | 83.66 | 83.70 | 83.45 | 83.56 | +0.270% | 4,368 | -2.734% |
| 2026-07-31 | 83.82 | 83.82 | 83.28 | 83.34 | -0.951% | 10,977 | -2.472% |
| 2026-07-30 | 84.11 | 84.17 | 83.69 | 84.14 | +0.784% | 42,976 | -3.399% |
| 2026-07-29 | 83.71 | 84.09 | 83.42 | 83.49 | -0.369% | 4,962 | -2.642% |
| 2026-07-28 | 83.31 | 83.88 | 83.31 | 83.79 | +0.762% | 7,390 | -3.001% |
| 2026-07-27 | 83.30 | 83.30 | 83.06 | 83.16 | +0.034% | 5,220 | -2.261% |
| 2026-07-24 | 82.75 | 83.28 | 82.75 | 83.13 | +0.999% | 2,087 | -2.228% |
| 2026-07-23 | 82.58 | 82.58 | 82.31 | 82.31 | -0.649% | 5,636 | -1.251% |
| 2026-07-22 | 82.97 | 83.09 | 82.77 | 82.85 | +0.531% | 10,495 | -1.892% |
| 2026-07-21 | 82.34 | 82.41 | 82.19 | 82.41 | +0.246% | 3,046 | -1.371% |
| 2026-07-20 | 82.64 | 82.64 | 82.16 | 82.21 | -0.679% | 30,101 | -1.129% |
| 2026-07-17 | 82.89 | 82.93 | 82.51 | 82.77 | +0.038% | 4,628 | -1.801% |
| 2026-07-16 | 82.53 | 82.74 | 82.53 | 82.74 | +0.549% | 2,174 | -1.763% |
| 2026-07-15 | 81.85 | 82.36 | 81.85 | 82.29 | +0.668% | 5,464 | -1.223% |
| 2026-07-14 | 81.86 | 82.03 | 81.66 | 81.74 | +0.586% | 3,498 | -0.563% |
| 2026-07-13 | 81.38 | 81.64 | 81.23 | 81.26 | -0.085% | 8,835 | +0.019% |
| 2026-07-10 | 81.40 | 81.40 | 81.23 | 81.33 | +0.485% | 6,408 | -0.065% |
| 2026-07-09 | 80.80 | 81.09 | 80.80 | 80.94 | +0.164% | 2,805 | +0.419% |
| 2026-07-08 | 80.54 | 80.88 | 80.54 | 80.81 | +0.084% | 6,867 | +0.584% |
| 2026-07-07 | 81.27 | 81.31 | 80.74 | 80.74 | +0.047% | 60,566 | +0.669% |
| 2026-07-06 | 80.57 | 80.78 | 80.40 | 80.70 | +0.202% | 4,504 | +0.717% |
| 2026-07-02 | 80.54 | 80.78 | 80.18 | 80.54 | +0.953% | 6,419 | +0.920% |
| 2026-07-01 | 79.36 | 80.02 | 79.36 | 79.78 | -0.162% | 12,070 | +1.882% |
| 2026-06-30 | 79.83 | 80.02 | 79.83 | 79.91 | -0.430% | 4,340 | +1.717% |
| 2026-06-29 | 80.25 | 80.28 | 79.95 | 80.25 | -0.092% | 7,321 | +1.280% |
| 2026-06-26 | 80.09 | 80.33 | 80.09 | 80.33 | +0.438% | 4,955 | +1.186% |
| 2026-06-25 | 79.90 | 80.19 | 79.90 | 79.98 | +0.743% | 7,952 | +1.629% |
| 2026-06-24 | 79.46 | 79.65 | 79.12 | 79.39 | -0.117% | 13,054 | +2.385% |
| 2026-06-23 | 78.94 | 79.49 | 78.93 | 79.48 | +0.045% | 11,291 | +2.265% |
| 2026-06-22 | 79.50 | 79.63 | 79.44 | 79.44 | -2.044% | 6,772 | +2.311% |
| 2026-06-18 | 81.00 | 81.21 | 80.96 | 81.10 | +0.105% | 3,381 | +0.219% |
| 2026-06-17 | 82.05 | 82.05 | 81.02 | 81.02 | -1.602% | 2,228 | +0.324% |
| 2026-06-16 | 82.50 | 82.72 | 82.34 | 82.34 | -0.228% | 6,240 | -1.283% |
| 2026-06-15 | 83.07 | 83.07 | 82.48 | 82.52 | +0.122% | 2,850 | -1.508% |
| 2026-06-12 | 82.24 | 82.59 | 82.06 | 82.42 | +0.177% | 5,028 | -1.388% |
| 2026-06-11 | 81.38 | 82.32 | 81.36 | 82.28 | +1.350% | 4,719 | -1.213% |
| 2026-06-10 | 81.17 | 81.52 | 81.10 | 81.18 | -0.163% | 4,495 | +0.120% |
| 2026-06-09 | 81.43 | 81.67 | 81.03 | 81.31 | +0.385% | 14,625 | -0.043% |
| 2026-06-08 | 81.46 | 81.46 | 80.95 | 81.00 | +0.282% | 5,384 | +0.342% |
| 2026-06-05 | 81.25 | 81.36 | 80.72 | 80.78 | -1.138% | 3,825 | +0.625% |
| 2026-06-04 | 81.66 | 81.76 | 81.54 | 81.70 | +0.672% | 4,950 | -0.519% |
| 2026-06-03 | 81.75 | 81.75 | 81.16 | 81.16 | -1.212% | 2,772 | +0.149% |
| 2026-06-02 | 81.89 | 82.15 | 81.87 | 82.15 | +0.324% | 5,077 | -1.064% |
| 2026-06-01 | 81.78 | 82.04 | 81.63 | 81.89 | -0.124% | 5,239 | -0.743% |
| 2026-05-29 | 82.20 | 82.20 | 81.99 | 81.99 | +0.505% | 3,835 | -0.867% |
| 2026-05-28 | 81.46 | 81.69 | 81.44 | 81.58 | -0.253% | 2,150 | -0.366% |
| 2026-05-27 | 81.96 | 81.97 | 81.73 | 81.79 | -0.177% | 6,071 | -0.618% |
| 2026-05-26 | 82.00 | 82.25 | 81.72 | 81.93 | +0.547% | 5,522 | -0.793% |
| 2026-05-22 | 81.44 | 81.53 | 81.30 | 81.48 | -0.150% | 5,059 | -0.251% |
| 2026-05-21 | 81.02 | 81.81 | 81.02 | 81.61 | +0.352% | 6,928 | -0.401% |
| 2026-05-20 | 80.93 | 81.32 | 80.93 | 81.32 | +1.064% | 2,291 | -0.050% |
| 2026-05-19 | 80.36 | 80.67 | 80.31 | 80.46 | -0.348% | 6,875 | +1.014% |
| 2026-05-18 | 80.56 | 80.75 | 80.41 | 80.74 | +0.708% | 6,298 | +0.663% |
| 2026-05-15 | 80.33 | 80.33 | 80.18 | 80.18 | -1.105% | 2,373 | +1.376% |
| 2026-05-14 | 81.08 | 81.34 | 81.03 | 81.07 | +0.399% | 3,825 | +0.256% |
| 2026-05-13 | 80.57 | 80.75 | 80.56 | 80.75 | -0.082% | 8,086 | +0.656% |
| 2026-05-12 | 80.58 | 80.82 | 80.39 | 80.82 | -0.299% | 3,303 | +0.573% |
| 2026-05-11 | 81.52 | 81.52 | 81.05 | 81.06 | -0.035% | 5,878 | +0.273% |
| 2026-05-08 | 81.11 | 81.14 | 80.95 | 81.09 | +0.424% | 3,838 | +0.238% |
| 2026-05-07 | 81.50 | 81.50 | 80.74 | 80.75 | -0.932% | 7,486 | +0.663% |
| 2026-05-06 | 81.54 | 81.54 | 81.39 | 81.50 | +0.995% | 4,302 | -0.276% |
| 2026-05-05 | 80.68 | 80.95 | 80.50 | 80.70 | +0.840% | 3,471 | +0.716% |
| 2026-05-04 | 80.43 | 80.64 | 80.01 | 80.03 | -1.320% | 15,080 | +1.562% |
| 2026-05-01 | 81.06 | 81.34 | 80.98 | 81.10 | +0.112% | 6,252 | +0.221% |
| 2026-04-30 | 79.95 | 81.11 | 79.95 | 81.01 | +2.468% | 5,059 | +0.333% |
| 2026-04-29 | 79.78 | 79.78 | 79.05 | 79.06 | -0.916% | 6,219 | +2.809% |
| 2026-04-28 | 79.77 | 80.06 | 79.77 | 79.79 | -0.074% | 3,142 | +1.867% |
| 2026-04-27 | 79.81 | 80.07 | 79.81 | 79.85 | -0.167% | 2,537 | +1.792% |
| 2026-04-24 | 79.78 | 80.09 | 79.70 | 79.98 | +0.444% | 3,436 | +1.622% |
| 2026-04-23 | 79.91 | 79.97 | 79.48 | 79.63 | +0.106% | 4,852 | +2.073% |
| 2026-04-22 | 79.84 | 79.89 | 79.42 | 79.55 | +0.442% | 51,785 | +2.181% |
| 2026-04-21 | 80.09 | 80.09 | 79.17 | 79.20 | -1.290% | 6,129 | +2.633% |
| 2026-04-20 | 80.00 | 80.31 | 80.00 | 80.23 | -0.211% | 13,931 | +1.309% |
| 2026-04-17 | 80.31 | 80.50 | 80.10 | 80.40 | +1.022% | 9,011 | +1.095% |
| 2026-04-16 | 79.76 | 79.79 | 79.36 | 79.59 | +0.180% | 5,508 | +2.127% |
| 2026-04-15 | 79.50 | 79.56 | 79.40 | 79.44 | -0.382% | 4,814 | +2.311% |
| 2026-04-14 | 79.55 | 79.86 | 79.54 | 79.75 | +0.387% | 8,643 | +1.921% |
| 2026-04-13 | 78.87 | 79.46 | 78.77 | 79.44 | +0.001% | 5,703 | +2.315% |
| 2026-04-10 | 79.54 | 79.57 | 79.17 | 79.44 | +0.137% | 7,811 | +2.316% |
| 2026-04-09 | 79.16 | 79.59 | 78.93 | 79.33 | +0.100% | 4,843 | +2.456% |
| 2026-04-08 | 79.31 | 79.31 | 78.88 | 79.25 | +1.735% | 25,198 | +2.559% |
| 2026-04-07 | 77.45 | 79.63 | 76.29 | 77.90 | +0.384% | 262,547 | +4.339% |
| 2026-04-06 | 77.18 | 77.62 | 77.18 | 77.60 | +0.454% | 18,160 | +4.739% |
| 2026-04-02 | 76.54 | 77.52 | 76.47 | 77.25 | -0.179% | 12,511 | +5.215% |
| 2026-04-01 | 77.41 | 77.70 | 77.23 | 77.39 | +0.308% | 10,107 | +5.026% |
| 2026-03-31 | 76.36 | 77.16 | 76.18 | 77.15 | +2.175% | 18,977 | +5.350% |
| 2026-03-30 | 75.78 | 76.17 | 75.42 | 75.51 | -0.225% | 25,376 | +7.641% |
| 2026-03-27 | 75.76 | 76.09 | 75.37 | 75.68 | -0.145% | 6,734 | +7.400% |
| 2026-03-26 | 75.90 | 76.43 | 75.69 | 75.79 | -0.939% | 4,301 | +7.244% |
| 2026-03-25 | 76.66 | 76.75 | 76.30 | 76.51 | +0.906% | 5,743 | +6.236% |
| 2026-03-24 | 75.29 | 76.20 | 75.29 | 75.82 | -0.379% | 6,813 | +7.199% |
| 2026-03-23 | 75.77 | 76.39 | 75.65 | 76.11 | +0.737% | 13,874 | +6.793% |
| 2026-03-20 | 76.25 | 76.33 | 75.42 | 75.55 | -1.790% | 7,427 | +7.580% |
| 2026-03-19 | 76.31 | 77.41 | 76.31 | 76.93 | +0.026% | 6,826 | +5.654% |
| 2026-03-18 | 77.54 | 77.54 | 76.88 | 76.91 | -1.448% | 10,859 | +5.682% |
| 2026-03-17 | 78.05 | 78.21 | 78.03 | 78.04 | +0.718% | 8,343 | +4.152% |
| 2026-03-16 | 77.43 | 77.61 | 77.29 | 77.48 | +1.088% | 5,834 | +4.899% |
| 2026-03-13 | 77.67 | 77.67 | 76.65 | 76.65 | -0.554% | 9,730 | +6.040% |
| 2026-03-12 | 77.24 | 77.38 | 76.80 | 77.08 | -1.297% | 11,533 | +5.453% |
| 2026-03-11 | 78.00 | 78.09 | 77.47 | 78.09 | -0.192% | 29,117 | +4.085% |
| 2026-03-10 | 78.88 | 78.89 | 78.15 | 78.24 | -0.761% | 10,870 | +3.885% |
| 2026-03-09 | 77.96 | 78.93 | 77.30 | 78.84 | -0.119% | 16,222 | +3.094% |
| 2026-03-06 | 78.50 | 78.97 | 78.21 | 78.93 | -0.484% | 8,312 | +2.971% |
| 2026-03-05 | 79.48 | 79.55 | 78.83 | 79.32 | -1.105% | 9,083 | +2.473% |
| 2026-03-04 | 79.93 | 80.27 | 79.59 | 80.20 | +0.143% | 10,984 | +1.341% |
| 2026-03-03 | 79.34 | 80.40 | 78.73 | 80.09 | -1.734% | 22,706 | +1.486% |
| 2026-03-02 | 80.95 | 81.66 | 80.93 | 81.50 | -1.052% | 10,471 | -0.274% |
| 2026-02-27 | 82.31 | 82.53 | 82.19 | 82.37 | -0.145% | 9,143 | -1.323% |
| 2026-02-26 | 82.44 | 82.55 | 82.04 | 82.49 | -0.112% | 42,699 | -1.467% |
| 2026-02-25 | 82.48 | 82.60 | 82.12 | 82.58 | +0.198% | 10,822 | -1.578% |
| 2026-02-24 | 82.35 | 82.55 | 82.30 | 82.42 | +0.329% | 8,427 | -1.383% |
| 2026-02-23 | 82.60 | 82.67 | 82.08 | 82.15 | -0.629% | 15,391 | -1.059% |
| 2026-02-20 | 81.88 | 82.67 | 81.88 | 82.67 | +1.051% | 11,935 | -1.681% |
| 2026-02-19 | 81.70 | 81.83 | 81.60 | 81.81 | -0.305% | 6,316 | -0.648% |
| 2026-02-18 | 82.36 | 82.52 | 81.99 | 82.06 | -0.413% | 17,557 | -0.951% |
| 2026-02-17 | 82.23 | 82.50 | 81.75 | 82.40 | -0.206% | 14,892 | -1.359% |
| 2026-02-13 | 82.06 | 82.57 | 81.85 | 82.57 | +0.757% | 14,648 | -1.562% |
| 2026-02-12 | 82.32 | 82.44 | 81.67 | 81.95 | -0.195% | 11,953 | -0.818% |
| 2026-02-11 | 81.93 | 82.26 | 81.80 | 82.11 | +0.367% | 8,983 | -1.011% |
| 2026-02-10 | 81.65 | 82.00 | 81.64 | 81.81 | +0.619% | 44,794 | -0.648% |
| 2026-02-09 | 81.17 | 81.38 | 80.98 | 81.31 | +0.045% | 17,877 | -0.033% |
| 2026-02-06 | 80.88 | 81.27 | 80.88 | 81.27 | +1.320% | 17,535 | +0.012% |
| 2026-02-05 | 80.35 | 80.58 | 80.19 | 80.21 | -0.532% | 10,627 | +1.333% |
| 2026-02-04 | 80.39 | 80.84 | 80.35 | 80.64 | +1.357% | 10,689 | +0.794% |
| 2026-02-03 | 79.01 | 79.90 | 79.01 | 79.56 | +0.552% | 16,490 | +2.162% |
| 2026-02-02 | 79.12 | 79.28 | 78.89 | 79.12 | +0.067% | 15,468 | +2.726% |
| 2026-01-30 | 79.19 | 79.19 | 78.70 | 79.07 | -0.536% | 14,989 | +2.795% |
| 2026-01-29 | 79.42 | 79.71 | 78.75 | 79.50 | +0.717% | 12,789 | +2.244% |
| 2026-01-28 | 79.00 | 79.17 | 78.60 | 78.93 | -0.316% | 43,556 | +2.977% |
| 2026-01-27 | 78.69 | 79.18 | 78.69 | 79.18 | +1.385% | 6,119 | +2.652% |
| 2026-01-26 | 78.20 | 78.30 | 78.01 | 78.10 | +0.313% | 9,364 | +4.073% |
| 2026-01-23 | 77.56 | 77.88 | 77.42 | 77.86 | +0.187% | 24,058 | +4.399% |
| 2026-01-22 | 77.59 | 78.03 | 77.59 | 77.71 | +0.531% | 15,792 | +4.594% |
| 2026-01-21 | 76.89 | 77.39 | 76.71 | 77.30 | +0.821% | 15,638 | +5.150% |
| 2026-01-20 | 76.65 | 76.91 | 76.43 | 76.67 | -0.640% | 19,361 | +6.013% |
| 2026-01-16 | 77.34 | 77.36 | 77.10 | 77.16 | -0.034% | 7,468 | +5.334% |
| 2026-01-15 | 76.90 | 77.32 | 76.86 | 77.19 | +0.685% | 9,027 | +5.299% |
| 2026-01-14 | 76.39 | 76.69 | 76.39 | 76.67 | +0.597% | 17,699 | +6.020% |
| 2026-01-13 | 76.62 | 76.62 | 76.04 | 76.21 | -0.704% | 16,257 | +6.653% |
| 2026-01-12 | 76.64 | 76.75 | 76.46 | 76.75 | +0.222% | 153,447 | +5.902% |
| 2026-01-09 | 76.36 | 76.59 | 76.31 | 76.58 | +0.367% | 12,559 | +6.137% |
| 2026-01-08 | 76.28 | 76.60 | 76.28 | 76.30 | +0.316% | 26,256 | +6.527% |
| 2026-01-07 | 76.41 | 76.41 | 76.01 | 76.06 | -0.458% | 10,349 | +6.863% |
| 2026-01-06 | 76.30 | 76.55 | 76.23 | 76.41 | +0.210% | 9,217 | +6.374% |
| 2026-01-05 | 75.72 | 76.38 | 75.72 | 76.25 | +0.289% | 13,580 | +6.597% |
| 2026-01-02 | 75.83 | 76.11 | 75.67 | 76.03 | +0.774% | 8,439 | +6.904% |
| 2025-12-31 | 75.69 | 75.69 | 75.43 | 75.45 | -0.585% | 6,602 | +7.732% |
| 2025-12-30 | 75.67 | 75.97 | 75.67 | 75.89 | +0.211% | 18,274 | +7.102% |
| 2025-12-29 | 75.65 | 75.83 | 75.65 | 75.73 | -0.106% | 6,582 | +7.329% |
| 2025-12-26 | 75.74 | 75.87 | 75.69 | 75.81 | +0.092% | 4,549 | +7.215% |
| 2025-12-24 | 75.60 | 75.80 | 75.60 | 75.74 | +0.358% | 10,374 | +7.314% |
| 2025-12-23 | 75.26 | 75.50 | 75.26 | 75.47 | +0.586% | 10,868 | +7.698% |
| 2025-12-22 | 74.81 | 75.06 | 74.76 | 75.03 | -0.601% | 6,084 | +8.330% |
| 2025-12-19 | 75.61 | 75.86 | 75.48 | 75.48 | +0.058% | 18,784 | +7.678% |
| 2025-12-18 | 75.68 | 75.78 | 75.44 | 75.44 | +0.205% | 7,749 | +7.741% |
| 2025-12-17 | 75.47 | 75.55 | 75.16 | 75.29 | -0.032% | 10,278 | +7.962% |
| 2025-12-16 | 75.62 | 75.73 | 75.25 | 75.31 | -0.199% | 14,663 | +7.927% |
| 2025-12-15 | 75.82 | 75.88 | 75.31 | 75.46 | +0.159% | 59,675 | +7.713% |
| 2025-12-12 | 75.38 | 75.56 | 75.12 | 75.34 | -0.145% | 26,965 | +7.884% |
| 2025-12-11 | 75.04 | 75.63 | 75.04 | 75.45 | +0.628% | 19,760 | +7.727% |
| 2025-12-10 | 74.40 | 74.98 | 74.40 | 74.98 | +0.846% | 7,362 | +8.404% |
| 2025-12-09 | 74.57 | 74.71 | 74.35 | 74.35 | -0.148% | 7,089 | +9.321% |
| 2025-12-08 | 74.76 | 74.76 | 74.43 | 74.46 | -0.587% | 6,352 | +9.159% |
| 2025-12-05 | 74.89 | 75.00 | 74.83 | 74.90 | +0.053% | 6,955 | +8.518% |
| 2025-12-04 | 74.86 | 74.98 | 74.76 | 74.86 | +0.214% | 11,335 | +8.576% |
| 2025-12-03 | 74.77 | 74.87 | 74.70 | 74.70 | -0.140% | 8,928 | +8.809% |
| 2025-12-02 | 74.97 | 74.97 | 74.65 | 74.80 | +0.124% | 12,199 | +8.657% |
| 2025-12-01 | 74.83 | 75.03 | 74.71 | 74.71 | -0.515% | 10,467 | +8.792% |
| 2025-11-28 | 75.01 | 75.10 | 74.62 | 75.10 | +0.456% | 4,712 | +8.231% |
| 2025-11-26 | 74.39 | 74.85 | 74.39 | 74.76 | +0.605% | 8,669 | +8.725% |
| 2025-11-25 | 73.84 | 74.37 | 73.63 | 74.31 | +0.982% | 22,306 | +9.383% |
| 2025-11-24 | 73.61 | 73.69 | 73.28 | 73.58 | -0.183% | 14,963 | +10.457% |
| 2025-11-21 | 73.21 | 73.75 | 73.21 | 73.72 | +1.420% | 37,712 | +10.255% |
| 2025-11-20 | 73.73 | 73.79 | 72.65 | 72.69 | -0.832% | 13,422 | +11.820% |
| 2025-11-19 | 73.70 | 73.70 | 73.15 | 73.30 | -0.687% | 10,597 | +10.891% |
| 2025-11-18 | 73.70 | 73.94 | 73.54 | 73.80 | -0.513% | 6,087 | +10.128% |
| 2025-11-17 | 74.40 | 74.73 | 74.02 | 74.19 | -0.664% | 7,986 | +9.563% |
| 2025-11-14 | 74.55 | 74.75 | 74.44 | 74.68 | +0.082% | 6,609 | +8.836% |
| 2025-11-13 | 74.92 | 75.13 | 74.58 | 74.62 | -0.373% | 45,583 | +8.924% |
| 2025-11-12 | 74.61 | 74.99 | 74.61 | 74.90 | +0.378% | 6,063 | +8.518% |
| 2025-11-11 | 74.31 | 74.68 | 74.31 | 74.62 | +0.629% | 12,781 | +8.929% |
| 2025-11-10 | 74.00 | 74.15 | 73.74 | 74.15 | +0.640% | 9,229 | +9.614% |
| 2025-11-07 | 73.10 | 73.68 | 73.08 | 73.68 | +0.762% | 15,435 | +10.315% |
| 2025-11-06 | 72.95 | 73.26 | 72.95 | 73.12 | +0.443% | 6,280 | +11.156% |
| 2025-11-05 | 72.49 | 72.88 | 72.49 | 72.80 | +0.721% | 7,920 | +11.648% |
| 2025-11-04 | 72.28 | 72.51 | 72.08 | 72.28 | -0.180% | 6,348 | +12.453% |
| 2025-11-03 | 72.48 | 72.48 | 72.25 | 72.41 | +0.089% | 6,042 | +12.251% |
| 2025-10-31 | 72.22 | 72.36 | 72.22 | 72.34 | -0.200% | 5,060 | +12.351% |
| 2025-10-30 | 72.49 | 72.71 | 72.49 | 72.49 | -0.828% | 13,176 | +12.126% |
| 2025-10-29 | 73.69 | 73.71 | 72.82 | 73.10 | -1.013% | 10,806 | +11.197% |
| 2025-10-28 | 73.69 | 73.94 | 73.50 | 73.84 | +0.035% | 12,717 | +10.071% |
| 2025-10-27 | 73.74 | 73.82 | 73.72 | 73.82 | +0.110% | 4,760 | +10.109% |
| 2025-10-24 | 73.65 | 73.80 | 73.65 | 73.74 | +0.264% | 4,978 | +10.230% |
| 2025-10-23 | 73.52 | 73.67 | 73.44 | 73.54 | +0.295% | 4,901 | +10.520% |
| 2025-10-22 | 73.14 | 73.44 | 73.14 | 73.33 | +0.175% | 7,277 | +10.846% |
| 2025-10-21 | 73.15 | 73.27 | 73.02 | 73.20 | -0.285% | 11,072 | +11.040% |
| 2025-10-20 | 73.28 | 73.41 | 73.25 | 73.41 | +0.365% | 3,902 | +10.724% |
| 2025-10-17 | 72.83 | 73.27 | 72.82 | 73.14 | +0.241% | 7,228 | +11.128% |
| 2025-10-16 | 73.11 | 73.33 | 72.79 | 72.97 | +0.048% | 16,448 | +11.396% |
| 2025-10-15 | 72.92 | 73.09 | 72.77 | 72.93 | +0.389% | 8,056 | +11.449% |
| 2025-10-14 | 71.97 | 72.78 | 71.97 | 72.65 | +0.907% | 9,255 | +11.882% |
| 2025-10-13 | 72.00 | 72.10 | 71.89 | 72.00 | +0.700% | 6,985 | +12.897% |
| 2025-10-10 | 72.49 | 72.49 | 71.44 | 71.49 | -0.943% | 6,890 | +13.687% |
| 2025-10-09 | 72.88 | 72.88 | 72.17 | 72.17 | -0.582% | 5,402 | +12.615% |
| 2025-10-08 | 72.86 | 72.86 | 72.31 | 72.60 | -0.018% | 10,835 | +11.960% |
| 2025-10-07 | 73.02 | 73.02 | 72.59 | 72.61 | -0.631% | 8,587 | +11.941% |
| 2025-10-06 | 73.20 | 73.20 | 72.98 | 73.07 | -0.271% | 6,291 | +11.234% |
| 2025-10-03 | 73.02 | 73.38 | 73.02 | 73.27 | +0.590% | 6,165 | +10.933% |
| 2025-10-02 | 72.97 | 72.97 | 72.59 | 72.84 | -0.277% | 6,670 | +11.587% |
| 2025-10-01 | 72.75 | 73.08 | 72.75 | 73.04 | +0.477% | 10,962 | +11.278% |
| 2025-09-30 | 72.38 | 72.70 | 72.36 | 72.70 | +0.434% | 8,122 | +11.809% |
| 2025-09-29 | 72.50 | 72.50 | 72.28 | 72.38 | +0.212% | 6,533 | +12.294% |
| 2025-09-26 | 72.01 | 72.25 | 72.01 | 72.23 | +0.691% | 10,177 | +12.532% |
| 2025-09-25 | 71.89 | 71.89 | 71.66 | 71.73 | -0.739% | 7,627 | +13.310% |
| 2025-09-24 | 72.39 | 72.41 | 72.20 | 72.27 | -0.464% | 12,259 | +12.472% |
| 2025-09-23 | 72.58 | 72.82 | 72.58 | 72.60 | +0.025% | 9,342 | +11.951% |
| 2025-09-22 | 72.56 | 72.59 | 72.44 | 72.58 | -0.901% | 14,806 | +11.979% |
| 2025-09-19 | 73.36 | 73.36 | 73.24 | 73.24 | -0.385% | 7,921 | +10.971% |
| 2025-09-18 | 73.36 | 73.57 | 73.30 | 73.53 | -0.112% | 6,144 | +10.544% |
| 2025-09-17 | 73.72 | 74.03 | 73.61 | 73.61 | -0.252% | 7,339 | +10.419% |
| 2025-09-16 | 73.72 | 73.95 | 73.59 | 73.80 | -0.194% | 7,941 | +10.141% |
| 2025-09-15 | 73.98 | 73.98 | 73.76 | 73.94 | +0.332% | 14,847 | +9.927% |
| 2025-09-12 | 73.61 | 73.71 | 73.52 | 73.70 | -0.128% | 9,392 | +10.292% |
| 2025-09-11 | 73.32 | 73.79 | 73.32 | 73.79 | +1.052% | 5,398 | +10.150% |
| 2025-09-10 | 73.13 | 73.25 | 72.98 | 73.02 | -0.161% | 11,439 | +11.310% |
| 2025-09-09 | 73.20 | 73.20 | 73.01 | 73.14 | -0.207% | 5,438 | +11.130% |
| 2025-09-08 | 73.35 | 73.35 | 73.04 | 73.29 | +0.371% | 6,597 | +10.900% |
| 2025-09-05 | 73.13 | 73.13 | 72.88 | 73.02 | +0.523% | 7,279 | +11.312% |
| 2025-09-04 | 72.44 | 72.66 | 72.40 | 72.64 | +0.235% | 9,159 | +11.894% |
| 2025-09-03 | 72.29 | 72.47 | 72.29 | 72.47 | +0.097% | 10,220 | +12.157% |
| 2025-09-02 | 72.23 | 72.51 | 72.15 | 72.40 | -0.859% | 18,372 | +12.265% |
| 2025-08-29 | 72.71 | 73.03 | 72.71 | 73.03 | +0.069% | 5,860 | +11.301% |
| 2025-08-28 | 72.97 | 73.11 | 72.73 | 72.98 | -0.073% | 8,607 | +11.378% |
| 2025-08-27 | 72.64 | 73.03 | 72.64 | 73.03 | -0.090% | 9,892 | +11.296% |
| 2025-08-26 | 73.03 | 73.10 | 73.03 | 73.10 | -0.154% | 4,317 | +11.196% |
| 2025-08-25 | 73.68 | 73.73 | 73.18 | 73.21 | -1.012% | 12,688 | +11.025% |
| 2025-08-22 | 73.08 | 74.03 | 73.08 | 73.96 | +1.379% | 12,361 | +9.901% |
| 2025-08-21 | 72.88 | 73.04 | 72.88 | 72.95 | -0.080% | 10,327 | +11.416% |
| 2025-08-20 | 72.81 | 73.02 | 72.81 | 73.01 | +0.390% | 9,581 | +11.327% |
| 2025-08-19 | 72.85 | 72.95 | 72.64 | 72.73 | +0.083% | 6,098 | +11.762% |
| 2025-08-18 | 72.72 | 72.77 | 72.58 | 72.67 | -0.106% | 7,213 | +11.855% |
| 2025-08-15 | 72.73 | 72.79 | 72.65 | 72.74 | +0.272% | 9,043 | +11.736% |
| 2025-08-14 | 72.79 | 72.79 | 72.28 | 72.55 | -0.412% | 4,753 | +12.040% |
| 2025-08-13 | 72.59 | 72.84 | 72.59 | 72.84 | +0.825% | 5,762 | +11.579% |
| 2025-08-12 | 71.83 | 72.27 | 71.83 | 72.25 | +0.791% | 7,672 | +12.499% |
| 2025-08-11 | 71.80 | 71.86 | 71.62 | 71.68 | -0.159% | 8,095 | +13.389% |
| 2025-08-08 | 71.81 | 71.89 | 71.74 | 71.80 | +0.432% | 7,255 | +13.209% |
| 2025-08-07 | 71.71 | 71.71 | 71.34 | 71.49 | +0.237% | 9,469 | +13.698% |
| 2025-08-06 | 71.29 | 71.39 | 71.23 | 71.32 | +0.151% | 7,433 | +13.967% |
| 2025-08-05 | 71.17 | 71.25 | 71.11 | 71.21 | +0.610% | 6,729 | +14.139% |
| 2025-08-04 | 70.85 | 70.90 | 70.56 | 70.78 | +0.884% | 33,014 | +14.835% |
| 2025-08-01 | 70.43 | 70.47 | 69.97 | 70.16 | -0.482% | 22,563 | +15.849% |
| 2025-07-31 | 70.83 | 70.83 | 70.49 | 70.50 | -0.659% | 15,576 | +15.292% |
| 2025-07-30 | 71.35 | 71.42 | 70.95 | 70.97 | -0.773% | 5,786 | +14.532% |
| 2025-07-29 | 71.62 | 71.62 | 71.47 | 71.52 | +0.071% | 5,578 | +13.647% |
| 2025-07-28 | 71.95 | 71.95 | 71.41 | 71.47 | -1.038% | 4,243 | +13.727% |
| 2025-07-25 | 71.95 | 72.22 | 71.90 | 72.22 | +0.172% | 3,119 | +12.547% |
| 2025-07-24 | 72.28 | 72.38 | 72.09 | 72.09 | -0.696% | 6,087 | +12.741% |
| 2025-07-23 | 72.26 | 72.60 | 72.14 | 72.60 | +0.903% | 6,744 | +11.956% |
| 2025-07-22 | 71.24 | 71.96 | 71.24 | 71.95 | +1.203% | 7,022 | +12.967% |
| 2025-07-21 | 71.11 | 71.37 | 71.03 | 71.09 | +0.457% | 6,082 | +14.326% |
| 2025-07-18 | 71.17 | 71.17 | 70.72 | 70.77 | -0.169% | 4,258 | +14.848% |
| 2025-07-17 | 70.65 | 70.89 | 70.63 | 70.89 | +0.016% | 5,601 | +14.654% |
| 2025-07-16 | 70.65 | 70.89 | 70.51 | 70.88 | +0.379% | 9,858 | +14.673% |
| 2025-07-15 | 71.18 | 71.18 | 70.53 | 70.61 | -0.641% | 15,363 | +15.108% |
| 2025-07-14 | 70.91 | 71.08 | 70.89 | 71.07 | +0.449% | 6,576 | +14.370% |
| 2025-07-11 | 70.81 | 70.96 | 70.68 | 70.75 | -0.664% | 8,200 | +14.883% |
| 2025-07-10 | 70.99 | 71.46 | 70.99 | 71.22 | +0.006% | 63,186 | +14.121% |
| 2025-07-09 | 71.13 | 71.23 | 70.84 | 71.22 | +0.580% | 11,787 | +14.128% |
| 2025-07-08 | 70.55 | 70.88 | 70.51 | 70.81 | +0.171% | 9,322 | +14.790% |
| 2025-07-07 | 71.02 | 71.13 | 70.60 | 70.69 | -1.070% | 6,701 | +14.986% |
| 2025-07-03 | 71.42 | 71.52 | 71.25 | 71.45 | +0.325% | 4,228 | +13.756% |
| 2025-07-02 | 71.14 | 71.24 | 70.86 | 71.22 | +0.698% | 15,499 | +14.127% |
| 2025-07-01 | 70.50 | 71.08 | 70.33 | 70.73 | +0.258% | 24,688 | +14.924% |
| 2025-06-30 | 70.15 | 70.55 | 70.14 | 70.54 | +0.431% | 10,433 | +15.221% |
| 2025-06-27 | 70.29 | 70.44 | 69.97 | 70.24 | -0.075% | 7,134 | +15.718% |
| 2025-06-26 | 70.11 | 70.33 | 70.11 | 70.29 | +0.778% | 7,196 | +15.631% |
| 2025-06-25 | 69.85 | 69.85 | 69.54 | 69.75 | -0.300% | 12,854 | +16.530% |
| 2025-06-24 | 69.83 | 70.01 | 69.71 | 69.96 | +0.967% | 12,504 | +16.181% |
| 2025-06-23 | 68.63 | 69.29 | 68.59 | 69.29 | -1.079% | 7,342 | +17.304% |
| 2025-06-20 | 70.47 | 70.47 | 70.03 | 70.05 | -0.360% | 8,826 | +16.038% |
| 2025-06-18 | 70.44 | 70.71 | 70.29 | 70.30 | +0.022% | 8,170 | +15.620% |
| 2025-06-17 | 70.88 | 70.88 | 70.24 | 70.28 | -1.286% | 4,711 | +15.645% |
| 2025-06-16 | 71.42 | 71.66 | 71.17 | 71.20 | +0.524% | 30,445 | +14.157% |
| 2025-06-13 | 70.81 | 71.14 | 70.74 | 70.83 | -0.851% | 4,767 | +14.755% |
| 2025-06-12 | 71.18 | 71.49 | 71.18 | 71.44 | +0.920% | 8,132 | +13.778% |
| 2025-06-11 | 70.85 | 71.02 | 70.75 | 70.79 | +0.089% | 7,697 | +14.824% |
| 2025-06-10 | 70.68 | 70.77 | 70.62 | 70.72 | +0.376% | 4,008 | +14.926% |
| 2025-06-09 | 70.41 | 70.67 | 70.37 | 70.46 | +0.157% | 5,002 | +15.358% |
| 2025-06-06 | 70.25 | 70.35 | 70.16 | 70.35 | +0.575% | 16,664 | +15.539% |
| 2025-06-05 | 70.18 | 70.18 | 69.94 | 69.95 | -0.133% | 8,123 | +16.203% |
| 2025-06-04 | 70.00 | 70.19 | 69.86 | 70.04 | +0.487% | 30,258 | +16.048% |
| 2025-06-03 | 69.78 | 69.78 | 69.62 | 69.70 | -0.096% | 9,505 | +16.613% |
| 2025-06-02 | 69.52 | 69.79 | 69.31 | 69.77 | +0.493% | 15,237 | +16.501% |
| 2025-05-30 | 69.17 | 69.43 | 69.17 | 69.43 | +0.585% | 7,748 | +17.076% |
| 2025-05-29 | 68.86 | 69.08 | 68.76 | 69.02 | +0.887% | 16,711 | +17.760% |
| 2025-05-28 | 68.69 | 68.69 | 68.41 | 68.42 | -0.710% | 10,369 | +18.804% |
| 2025-05-27 | 68.86 | 68.97 | 68.78 | 68.90 | +0.669% | 6,787 | +17.961% |
| 2025-05-23 | 67.86 | 68.53 | 67.86 | 68.45 | +0.476% | 13,991 | +18.751% |
| 2025-05-22 | 68.12 | 68.20 | 68.02 | 68.12 | -0.299% | 5,206 | +19.316% |
| 2025-05-21 | 68.77 | 68.84 | 68.33 | 68.33 | -0.456% | 5,181 | +18.960% |
| 2025-05-20 | 68.45 | 68.71 | 68.44 | 68.64 | +0.534% | 9,524 | +18.417% |
| 2025-05-19 | 67.97 | 68.27 | 67.97 | 68.27 | +0.323% | 7,702 | +19.050% |
| 2025-05-16 | 67.86 | 68.08 | 67.81 | 68.05 | +0.400% | 13,752 | +19.434% |
| 2025-05-15 | 67.48 | 67.78 | 67.48 | 67.78 | +0.815% | 7,158 | +19.912% |
| 2025-05-14 | 67.46 | 67.48 | 67.01 | 67.24 | -0.321% | 7,568 | +20.889% |
| 2025-05-13 | 67.54 | 67.55 | 67.28 | 67.45 | -0.077% | 9,141 | +20.501% |
| 2025-05-12 | 67.72 | 67.72 | 67.39 | 67.50 | -0.090% | 86,950 | +20.408% |
| 2025-05-09 | 67.69 | 67.73 | 67.44 | 67.56 | +0.458% | 5,831 | +20.300% |
| 2025-05-08 | 67.23 | 67.53 | 67.21 | 67.26 | -0.169% | 6,863 | +20.850% |
| 2025-05-07 | 67.62 | 67.67 | 67.37 | 67.37 | -0.612% | 11,698 | +20.646% |
| 2025-05-06 | 67.37 | 67.91 | 67.37 | 67.79 | +0.266% | 11,262 | +19.907% |
| 2025-05-05 | 67.54 | 67.73 | 67.54 | 67.61 | +0.268% | 4,788 | +20.226% |
| 2025-05-02 | 67.55 | 67.62 | 67.34 | 67.42 | +0.762% | 12,525 | +20.549% |
| 2025-05-01 | 67.13 | 67.19 | 66.78 | 66.92 | -0.263% | 37,490 | +21.468% |
| 2025-04-30 | 66.44 | 67.09 | 66.44 | 67.09 | +0.359% | 4,547 | +21.148% |
| 2025-04-29 | 66.72 | 66.93 | 66.72 | 66.85 | +0.103% | 3,974 | +21.583% |
| 2025-04-28 | 66.39 | 66.78 | 66.00 | 66.78 | +0.814% | 5,269 | +21.709% |
| 2025-04-25 | 66.06 | 66.24 | 66.01 | 66.24 | -0.335% | 13,466 | +22.700% |
| 2025-04-24 | 65.99 | 66.47 | 65.95 | 66.47 | +0.896% | 11,325 | +22.290% |
| 2025-04-23 | 66.46 | 66.46 | 65.70 | 65.87 | -0.357% | 5,311 | +23.385% |
| 2025-04-22 | 65.83 | 66.22 | 65.83 | 66.11 | +1.815% | 7,654 | +22.945% |
| 2025-04-21 | 65.34 | 65.34 | 64.51 | 64.93 | -0.266% | 5,991 | +25.176% |
| 2025-04-17 | 64.83 | 65.38 | 64.83 | 65.11 | +0.710% | 5,506 | +24.843% |
| 2025-04-16 | 64.54 | 65.09 | 64.44 | 64.65 | +0.339% | 8,341 | +25.729% |
| 2025-04-15 | 64.30 | 64.61 | 64.30 | 64.43 | 0.000% | 7,288 | +26.155% |